Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Specialty Finance and Financial Opportunities Fd (NY: FGB )

3.870 +0.020 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.289 3.308 3.251 3.251 45,923 -0.05(-1.51%)
Oct 28, 2016 3.308 3.313 3.251 3.301 43,850 -0.04(-1.06%)
Oct 27, 2016 3.313 3.379 3.313 3.336 50,720 +0.01(+0.43%)
Oct 26, 2016 3.308 3.346 3.242 3.322 63,446 +0.00(+0.07%)
Oct 25, 2016 3.232 3.341 3.218 3.320 99,731 +0.07(+2.11%)
Oct 24, 2016 3.246 3.268 3.223 3.251 51,893 +0.04(+1.33%)
Oct 21, 2016 3.214 3.222 3.208 3.208 11,070 +0.00(+0.15%)
Oct 20, 2016 3.185 3.218 3.171 3.204 45,524 -0.00(-0.15%)
Oct 19, 2016 3.156 3.223 3.156 3.208 33,403 +0.04(+1.35%)
Oct 18, 2016 3.190 3.198 3.161 3.166 44,630 -0.02(-0.59%)
Oct 17, 2016 3.256 3.256 3.185 3.185 44,900 -0.06(-1.75%)
Oct 14, 2016 3.327 3.327 3.242 3.242 49,617 -0.08(-2.28%)
Oct 13, 2016 3.346 3.346 3.303 3.317 41,633 -0.04(-1.27%)
Oct 12, 2016 3.317 3.393 3.294 3.360 58,505 +0.06(+1.93%)
Oct 11, 2016 3.298 3.384 3.279 3.296 40,439 -0.01(-0.21%)
Oct 10, 2016 3.266 3.350 3.266 3.303 34,406 +0.05(+1.60%)
Oct 07, 2016 3.246 3.307 3.242 3.251 55,160 +0.00(+0.07%)
Oct 06, 2016 3.265 3.265 3.242 3.249 40,710 -0.04(-1.08%)
Oct 05, 2016 3.303 3.303 3.270 3.284 45,708 +0.00(+0.00%)
Oct 04, 2016 3.251 3.298 3.251 3.284 54,067 +0.04(+1.31%)
Oct 03, 2016 3.265 3.275 3.227 3.242 34,806 -0.05(-1.44%)
Sep 30, 2016 3.256 3.303 3.227 3.289 84,241 +0.07(+2.24%)
Sep 29, 2016 3.265 3.279 3.204 3.217 116,677 -0.07(-2.19%)
Sep 28, 2016 3.279 3.303 3.260 3.289 45,458 +0.01(+0.43%)
Sep 27, 2016 3.303 3.303 3.256 3.275 98,649 -0.01(-0.43%)
Sep 26, 2016 3.289 3.308 3.265 3.289 92,688 -0.01(-0.43%)
Sep 23, 2016 3.289 3.322 3.289 3.303 57,248 +0.03(+0.87%)
Sep 22, 2016 3.256 3.286 3.256 3.275 33,291 +0.02(+0.58%)
Sep 21, 2016 3.265 3.275 3.223 3.256 78,800 +0.00(+0.03%)
Sep 20, 2016 3.232 3.270 3.227 3.255 59,069 +0.02(+0.70%)
Sep 19, 2016 3.218 3.260 3.199 3.232 71,541 +0.02(+0.59%)
Sep 16, 2016 3.152 3.232 3.147 3.213 165,438 +0.07(+2.11%)
Sep 15, 2016 3.161 3.175 3.142 3.147 82,179 +0.01(+0.30%)
Sep 14, 2016 3.216 3.251 3.133 3.137 111,772 -0.08(-2.50%)
Sep 13, 2016 3.284 3.298 3.194 3.218 81,359 -0.08(-2.44%)
Sep 12, 2016 3.303 3.308 3.280 3.298 63,915 +0.01(+0.43%)
Sep 09, 2016 3.308 3.308 3.265 3.284 50,080 -0.06(-1.70%)
Sep 08, 2016 3.317 3.341 3.317 3.341 114,866 +0.00(+0.14%)
Sep 07, 2016 3.322 3.336 3.317 3.336 46,756 +0.00(+0.00%)
Sep 06, 2016 3.365 3.380 3.308 3.336 145,240 -0.04(-1.11%)
Sep 02, 2016 3.388 3.374 3.374 3.374 27,471 -0.02(-0.70%)
Sep 01, 2016 3.431 3.431 3.369 3.398 82,033 -0.02(-0.69%)
Aug 31, 2016 3.384 3.431 3.346 3.421 242,772 +0.06(+1.83%)
Aug 30, 2016 3.294 3.360 3.294 3.360 196,417 +0.09(+2.60%)
Aug 29, 2016 3.322 3.327 3.275 3.275 48,846 -0.01(-0.43%)
Aug 26, 2016 3.256 3.313 3.256 3.289 189,224 +0.07(+2.06%)
Aug 25, 2016 3.251 3.289 3.218 3.223 79,370 -0.03(-1.02%)
Aug 24, 2016 3.292 3.331 3.223 3.256 107,133 -0.06(-1.71%)
Aug 23, 2016 3.355 3.360 3.275 3.313 208,636 -0.06(-1.82%)
Aug 22, 2016 3.402 3.412 3.365 3.374 81,042 -0.01(-0.35%)
Aug 19, 2016 3.330 3.410 3.317 3.386 68,853 +0.06(+1.81%)
Aug 18, 2016 3.261 3.326 3.237 3.326 127,032 +0.05(+1.41%)
Aug 17, 2016 3.330 3.358 3.243 3.280 364,961 -0.09(-2.61%)
Aug 16, 2016 3.275 3.391 3.260 3.367 344,841 +0.06(+1.77%)
Aug 15, 2016 3.270 3.335 3.266 3.309 158,991 +0.02(+0.74%)
Aug 12, 2016 3.229 3.294 3.220 3.284 66,175 +0.06(+2.01%)
Aug 11, 2016 3.215 3.224 3.192 3.220 79,197 +0.02(+0.58%)
Aug 10, 2016 3.224 3.224 3.192 3.201 15,874 -0.00(-0.14%)
Aug 09, 2016 3.192 3.206 3.181 3.206 47,339 +0.02(+0.73%)
Aug 08, 2016 3.183 3.192 3.176 3.183 78,008 +0.00(+0.15%)
Aug 05, 2016 3.180 3.183 3.173 3.178 43,604 +0.01(+0.29%)
Aug 04, 2016 3.187 3.215 3.169 3.169 33,758 -0.01(-0.44%)
Aug 03, 2016 3.164 3.187 3.160 3.183 121,728 +0.01(+0.29%)
Aug 02, 2016 3.181 3.181 3.150 3.173 53,099 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.